Skip to main content

Mueller Water Products (NY: MWA )

17.93 +0.26 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 17.53 17.70 17.49 17.67 608,269 -0.01(-0.06%)
Jun 10, 2024 17.38 17.69 17.31 17.68 926,827 +0.16(+0.91%)
Jun 07, 2024 17.53 17.61 17.41 17.52 1,204,297 -0.10(-0.57%)
Jun 06, 2024 17.70 17.74 17.55 17.62 606,694 -0.15(-0.84%)
Jun 05, 2024 17.88 17.97 17.67 17.77 1,015,584 +0.01(+0.06%)
Jun 04, 2024 17.72 17.80 17.64 17.76 926,561 -0.10(-0.56%)
Jun 03, 2024 18.62 18.62 17.77 17.86 1,622,497 -0.70(-3.77%)
May 31, 2024 18.42 18.61 18.21 18.56 1,078,509 +0.18(+0.98%)
May 30, 2024 18.31 18.48 18.24 18.38 814,472 +0.20(+1.10%)
May 29, 2024 18.14 18.36 18.08 18.18 1,116,794 -0.20(-1.09%)
May 28, 2024 18.90 18.90 18.24 18.38 1,016,098 -0.41(-2.18%)
May 24, 2024 19.02 19.02 18.68 18.79 1,894,535 -0.11(-0.58%)
May 23, 2024 18.98 19.00 18.75 18.90 1,947,701 -0.06(-0.32%)
May 22, 2024 19.06 19.18 18.91 18.96 932,493 -0.19(-0.99%)
May 21, 2024 18.99 19.16 18.90 19.15 1,285,935 +0.06(+0.31%)
May 20, 2024 19.16 19.32 19.09 19.09 1,102,574 -0.11(-0.57%)
May 17, 2024 19.30 19.30 19.00 19.20 1,025,885 +0.03(+0.16%)
May 16, 2024 19.15 19.18 18.96 19.17 999,956 +0.05(+0.26%)
May 15, 2024 19.31 19.38 19.08 19.12 1,797,118 -0.03(-0.16%)
May 14, 2024 19.35 19.43 19.09 19.15 1,874,129 +0.01(+0.05%)
May 13, 2024 19.36 19.40 18.96 19.14 1,559,134 -0.13(-0.67%)
May 10, 2024 19.24 19.42 18.92 19.27 2,265,814 +0.11(+0.57%)
May 09, 2024 18.83 19.17 18.70 19.16 3,387,396 +0.30(+1.61%)
May 08, 2024 18.11 18.87 18.04 18.86 3,442,536 +0.91(+5.05%)
May 07, 2024 18.49 18.93 17.65 17.95 6,136,633 +1.46(+8.82%)
May 06, 2024 16.32 16.55 16.31 16.49 1,115,625 +0.32(+1.97%)
May 03, 2024 16.33 16.36 16.08 16.18 970,607 +0.05(+0.31%)
May 02, 2024 15.98 16.13 15.86 16.13 2,004,582 +0.27(+1.70%)
May 01, 2024 15.83 16.19 15.82 15.86 1,225,618 +0.07(+0.44%)
Apr 30, 2024 16.05 16.16 15.78 15.79 1,070,231 -0.32(-1.98%)
Apr 29, 2024 16.02 16.14 15.95 16.11 892,940 +0.18(+1.13%)
Apr 26, 2024 16.09 16.23 15.89 15.93 1,321,679 -0.17(-1.05%)
Apr 25, 2024 16.05 16.18 15.97 16.10 1,623,292 -0.13(-0.80%)
Apr 24, 2024 16.14 16.31 16.03 16.22 1,088,440 +0.10(+0.62%)
Apr 23, 2024 15.79 16.16 15.71 16.13 1,204,422 +0.37(+2.34%)
Apr 22, 2024 15.99 16.03 15.76 15.76 1,575,346 -0.16(-1.00%)
Apr 19, 2024 15.76 16.03 15.72 15.92 2,524,879 +0.08(+0.50%)
Apr 18, 2024 15.56 16.06 15.56 15.84 2,033,229 +0.55(+3.59%)
Apr 17, 2024 15.39 15.45 15.21 15.29 1,941,185 -0.07(-0.45%)
Apr 16, 2024 15.01 15.45 14.93 15.36 1,942,629 +0.26(+1.72%)
Apr 15, 2024 15.25 15.25 14.76 15.10 2,643,460 -0.02(-0.13%)
Apr 12, 2024 14.98 15.23 14.98 15.12 2,109,788 -0.02(-0.13%)
Apr 11, 2024 15.21 15.36 15.06 15.14 1,934,910 +0.02(+0.13%)
Apr 10, 2024 15.18 15.34 15.01 15.12 1,544,699 -0.34(-2.19%)
Apr 09, 2024 15.57 15.64 15.34 15.46 1,078,296 -0.07(-0.45%)
Apr 08, 2024 15.55 15.63 15.49 15.53 506,355 +0.08(+0.52%)
Apr 05, 2024 15.44 15.55 15.43 15.45 736,484 +0.03(+0.19%)
Apr 04, 2024 15.73 15.77 15.30 15.42 852,967 -0.12(-0.77%)
Apr 03, 2024 15.39 15.70 15.39 15.54 896,412 +0.03(+0.19%)
Apr 02, 2024 15.55 15.57 15.41 15.51 769,113 -0.14(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.